5 DAY PERFORMANCE
+1.72%
1 MONTH PERFORMANCE
-0.38%
3 MONTH PERFORMANCE
+17.49%
6 MONTH PERFORMANCE
+7.68%
YEAR-TO-DATE PERFORMANCE
+17.63%
1 YEAR PERFORMANCE
+17.04%
American Water Works Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $145.00 | $146.43 (0.99%) | $147.56 | $144.40 | 1.25 M | $28.55 B |
| 04/30/2025 | $146.99 | $147.01 (0.01%) | $147.47 | $144.26 | 1.42 M | $28.67 B |
| 04/29/2025 | $144.25 | $145.86 (1.12%) | $146.32 | $143.76 | 1.21 M | $28.44 B |
| 04/28/2025 | $143.77 | $144.27 (0.35%) | $145.16 | $142.31 | 1.41 M | $28.13 B |
| 04/25/2025 | $144.90 | $143.97 (-0.64%) | $145.32 | $141.91 | 1.34 M | $28.07 B |
| 04/24/2025 | $147.35 | $146.04 (-0.89%) | $147.35 | $145.19 | 1.21 M | $28.48 B |
| 04/23/2025 | $147.66 | $147.17 (-0.33%) | $147.79 | $144.58 | 1.51 M | $28.70 B |
| 04/22/2025 | $148.29 | $149.26 (0.65%) | $149.75 | $147.15 | 1.07 M | $29.11 B |
| 04/21/2025 | $148.00 | $147.13 (-0.59%) | $148.97 | $145.83 | 838,336 | $28.69 B |
| 04/17/2025 | $146.57 | $148.40 (1.25%) | $149.55 | $146.03 | 946,100 | $28.94 B |
| 04/16/2025 | $148.21 | $146.40 (-1.22%) | $148.52 | $146.16 | 1.12 M | $28.55 B |
| 04/15/2025 | $149.66 | $146.88 (-1.86%) | $149.66 | $146.72 | 1.47 M | $28.64 B |
| 04/14/2025 | $145.32 | $148.83 (2.42%) | $149.44 | $145.32 | 1.09 M | $29.02 B |
| 04/11/2025 | $143.24 | $146.09 (1.99%) | $146.79 | $142.06 | 1.55 M | $28.49 B |
| 04/10/2025 | $139.30 | $143.15 (2.76%) | $144.59 | $138.49 | 1.98 M | $27.91 B |
| 04/09/2025 | $139.53 | $139.00 (-0.38%) | $145.32 | $137.41 | 2.99 M | $27.11 B |
| 04/08/2025 | $144.39 | $140.87 (-2.44%) | $144.39 | $139.20 | 2.72 M | $27.47 B |
| 04/07/2025 | $145.06 | $142.36 (-1.86%) | $147.54 | $141.97 | 3.01 M | $27.76 B |
| 04/04/2025 | $155.00 | $147.23 (-5.01%) | $155.50 | $146.26 | 3.28 M | $28.71 B |
| 04/03/2025 | $148.92 | $151.96 (2.04%) | $154.06 | $148.74 | 2.76 M | $29.63 B |
| 04/02/2025 | $147.21 | $146.19 (-0.69%) | $147.50 | $145.45 | 982,697 | $28.51 B |
| 04/01/2025 | $146.84 | $147.00 (0.11%) | $147.72 | $145.84 | 1.19 M | $28.67 B |
| 03/31/2025 | $147.43 | $147.52 (0.06%) | $149.99 | $146.86 | 1.86 M | $28.77 B |
| 03/28/2025 | $144.58 | $146.24 (1.15%) | $147.31 | $144.18 | 1.60 M | $28.52 B |
| 03/27/2025 | $141.76 | $143.06 (0.92%) | $144.20 | $141.41 | 1.35 M | $27.90 B |
| 03/26/2025 | $139.33 | $141.13 (1.29%) | $141.67 | $139.28 | 1.33 M | $27.52 B |
| 03/25/2025 | $139.60 | $139.16 (-0.32%) | $140.48 | $136.94 | 1.73 M | $27.14 B |
| 03/24/2025 | $140.19 | $139.70 (-0.35%) | $142.04 | $139.41 | 1.09 M | $27.24 B |
| 03/21/2025 | $141.83 | $141.13 (-0.49%) | $143.75 | $139.98 | 2.61 M | $27.52 B |
| 03/20/2025 | $142.51 | $141.81 (-0.49%) | $142.82 | $140.76 | 1.39 M | $27.65 B |
| 03/19/2025 | $144.00 | $142.05 (-1.35%) | $144.23 | $141.20 | 1.55 M | $27.70 B |
| 03/18/2025 | $144.77 | $144.75 (-0.01%) | $145.66 | $143.45 | 1.18 M | $28.23 B |
| 03/17/2025 | $144.41 | $144.82 (0.28%) | $146.77 | $143.01 | 1.65 M | $28.24 B |
| 03/14/2025 | $142.11 | $144.32 (1.56%) | $144.72 | $141.72 | 1.39 M | $28.14 B |
| 03/13/2025 | $141.46 | $142.54 (0.76%) | $143.58 | $140.06 | 1.60 M | $27.80 B |
| 03/12/2025 | $141.38 | $140.86 (-0.37%) | $142.73 | $138.92 | 1.92 M | $27.47 B |
| 03/11/2025 | $148.79 | $143.43 (-3.6%) | $149.03 | $143.26 | 1.77 M | $27.97 B |
| 03/10/2025 | $146.18 | $149.31 (2.14%) | $152.07 | $145.79 | 3.05 M | $29.12 B |
| 03/07/2025 | $138.81 | $145.40 (4.75%) | $145.99 | $138.61 | 2.70 M | $28.35 B |
| 03/06/2025 | $138.27 | $138.18 (-0.07%) | $138.94 | $135.25 | 1.44 M | $26.95 B |
| 03/05/2025 | $138.17 | $137.82 (-0.25%) | $140.30 | $137.26 | 1.47 M | $26.87 B |
| 03/04/2025 | $139.67 | $139.20 (-0.34%) | $142.10 | $138.70 | 2.39 M | $27.14 B |
| 03/03/2025 | $135.19 | $139.57 (3.24%) | $139.64 | $135.10 | 1.19 M | $27.22 B |
| 02/28/2025 | $136.05 | $135.97 (-0.06%) | $137.56 | $134.56 | 2.34 M | $26.51 B |
| 02/27/2025 | $133.43 | $134.02 (0.44%) | $136.18 | $133.17 | 1.18 M | $26.13 B |
| 02/26/2025 | $136.50 | $135.06 (-1.05%) | $137.85 | $134.00 | 1.19 M | $26.34 B |
| 02/25/2025 | $134.18 | $137.25 (2.29%) | $138.73 | $133.05 | 2.20 M | $26.76 B |
| 02/24/2025 | $132.85 | $133.59 (0.56%) | $135.19 | $130.57 | 1.79 M | $26.05 B |
| 02/21/2025 | $128.20 | $132.68 (3.49%) | $133.82 | $128.17 | 2.12 M | $25.87 B |
| 02/20/2025 | $130.00 | $128.67 (-1.02%) | $131.81 | $126.61 | 1.83 M | $25.09 B |
| 02/19/2025 | $126.72 | $127.86 (0.9%) | $128.20 | $126.46 | 1.81 M | $24.93 B |
| 02/18/2025 | $124.86 | $127.17 (1.85%) | $127.49 | $124.46 | 1.35 M | $24.80 B |
| 02/14/2025 | $127.00 | $125.66 (-1.06%) | $127.46 | $125.04 | 1.70 M | $24.50 B |
| 02/13/2025 | $124.85 | $126.87 (1.62%) | $126.91 | $124.47 | 3.30 M | $24.74 B |
| 02/12/2025 | $123.66 | $125.02 (1.1%) | $125.32 | $122.97 | 1.54 M | $24.38 B |
| 02/11/2025 | $122.48 | $125.08 (2.12%) | $125.25 | $122.19 | 1.23 M | $24.39 B |
| 02/10/2025 | $122.50 | $123.11 (0.5%) | $123.35 | $121.40 | 828,764 | $24.01 B |
| 02/07/2025 | $122.81 | $122.49 (-0.26%) | $123.47 | $121.90 | 776,200 | $23.89 B |
| 02/06/2025 | $123.79 | $123.98 (0.15%) | $124.22 | $123.06 | 794,710 | $24.18 B |
| 02/05/2025 | $124.73 | $123.61 (-0.9%) | $125.00 | $123.10 | 889,700 | $24.10 B |
| 02/04/2025 | $124.75 | $123.85 (-0.72%) | $124.92 | $123.26 | 1.35 M | $24.15 B |
| 02/03/2025 | $124.34 | $125.76 (1.14%) | $126.45 | $123.50 | 1.11 M | $24.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
